ｉＦｒｅｅＥＴＦ インドＮｉｆｔｙ５０の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/09/28 | 1,777 | 1,788 | 1,751 | 1,753 | -24 | -1.4% | 24,622 |
| 2026/09/25 | 1,784 | 1,785 | 1,777 | 1,777 | -11 | -0.6% | 5,943 |
| 2026/09/24 | 1,791 | 1,792 | 1,781 | 1,788 | +9 | +0.5% | 3,845 |
| 2026/09/18 | 1,760 | 1,784 | 1,760 | 1,779 | +21 | +1.2% | 13,894 |
| 2026/09/17 | 1,750 | 1,765 | 1,749 | 1,758 | +12 | +0.7% | 3,528 |
| 2026/09/16 | 1,747 | 1,756 | 1,744 | 1,746 | -7 | -0.4% | 23,190 |
| 2026/09/15 | 1,763 | 1,771 | 1,752 | 1,753 | -9 | -0.5% | 14,428 |
| 2026/09/14 | 1,754 | 1,763 | 1,752 | 1,762 | +15 | +0.9% | 23,659 |
| 2026/09/11 | 1,754 | 1,754 | 1,743 | 1,747 | -7 | -0.4% | 39,094 |
| 2026/09/10 | 1,744 | 1,758 | 1,743 | 1,754 | -11 | -0.6% | 45,385 |
| 2026/09/09 | 1,782 | 1,785 | 1,758 | 1,765 | -24 | -1.3% | 46,898 |
| 2026/09/08 | 1,809 | 1,809 | 1,785 | 1,789 | -36 | -2% | 28,717 |
| 2026/09/07 | 1,849 | 1,849 | 1,825 | 1,825 | -22 | -1.2% | 38,756 |
| 2026/09/04 | 1,850 | 1,852 | 1,833 | 1,847 | -7 | -0.4% | 39,647 |
| 2026/09/03 | 1,876 | 1,878 | 1,854 | 1,854 | -16 | -0.9% | 11,884 |
| 2026/09/02 | 1,885 | 1,895 | 1,870 | 1,870 | -32 | -1.7% | 60,092 |
| 2026/09/01 | 1,900 | 1,907 | 1,893 | 1,902 | +17 | +0.9% | 44,326 |
| 2026/08/31 | 1,900 | 1,900 | 1,884 | 1,885 | -13 | -0.7% | 4,462 |
| 2026/08/28 | 1,897 | 1,898 | 1,885 | 1,898 | +6 | +0.3% | 19,349 |
| 2026/08/27 | 1,905 | 1,905 | 1,892 | 1,892 | -3 | -0.2% | 11,069 |
| 2026/08/26 | 1,909 | 1,915 | 1,895 | 1,895 | +5 | +0.3% | 29,991 |
| 2026/08/25 | 1,890 | 1,890 | 1,877 | 1,890 | +13 | +0.7% | 15,262 |
| 2026/08/24 | 1,892 | 1,894 | 1,877 | 1,877 | -11 | -0.6% | 30,468 |
| 2026/08/21 | 1,882 | 1,891 | 1,882 | 1,888 | +8 | +0.4% | 1,519 |
| 2026/08/20 | 1,877 | 1,882 | 1,876 | 1,880 | +8 | +0.4% | 26,510 |
| 2026/08/19 | 1,888 | 1,888 | 1,872 | 1,872 | -19 | -1% | 11,145 |
| 2026/08/18 | 1,896 | 1,899 | 1,890 | 1,891 | ±0 | ±0% | 18,147 |
| 2026/08/17 | 1,908 | 1,910 | 1,890 | 1,891 | -13 | -0.7% | 30,863 |
| 2026/08/14 | 1,900 | 1,913 | 1,899 | 1,904 | -1 | -0.1% | 31,535 |
| 2026/08/13 | 1,909 | 1,913 | 1,899 | 1,905 | +5 | +0.3% | 37,904 |
| 2026/08/12 | 1,922 | 1,922 | 1,900 | 1,900 | -19 | -1% | 23,800 |
| 2026/08/10 | 1,910 | 1,921 | 1,908 | 1,919 | -4 | -0.2% | 37,994 |
| 2026/08/07 | 1,930 | 1,930 | 1,917 | 1,923 | -3 | -0.2% | 21,240 |
| 2026/08/06 | 1,907 | 1,926 | 1,907 | 1,926 | +22 | +1.2% | 30,360 |
| 2026/08/05 | 1,912 | 1,917 | 1,903 | 1,904 | +8 | +0.4% | 3,301 |
| 2026/08/04 | 1,912 | 1,912 | 1,892 | 1,896 | +2 | +0.1% | 5,447 |
| 2026/08/03 | 1,896 | 1,896 | 1,860 | 1,894 | -26 | -1.4% | 11,313 |
| 2026/07/31 | 1,930 | 1,930 | 1,918 | 1,920 | -17 | -0.9% | 2,302 |
| 2026/07/30 | 1,948 | 1,948 | 1,930 | 1,937 | -5 | -0.3% | 17,376 |
| 2026/07/29 | 1,920 | 1,942 | 1,920 | 1,942 | +22 | +1.1% | 9,496 |
| 2026/07/28 | 1,915 | 1,926 | 1,906 | 1,920 | +14 | +0.7% | 67,080 |
| 2026/07/27 | 1,898 | 1,906 | 1,884 | 1,906 | +32 | +1.7% | 22,744 |
| 2026/07/24 | 1,868 | 1,879 | 1,864 | 1,874 | -11 | -0.6% | 11,054 |
| 2026/07/23 | 1,894 | 1,894 | 1,881 | 1,885 | -3 | -0.2% | 10,910 |
| 2026/07/22 | 1,903 | 1,911 | 1,888 | 1,888 | -12 | -0.6% | 10,526 |
| 2026/07/21 | 1,896 | 1,906 | 1,890 | 1,900 | +4 | +0.2% | 15,482 |
| 2026/07/17 | 1,887 | 1,900 | 1,885 | 1,896 | +5 | +0.3% | 6,544 |
| 2026/07/16 | 1,886 | 1,899 | 1,886 | 1,891 | -14 | -0.7% | 8,626 |
| 2026/07/15 | 1,899 | 1,905 | 1,886 | 1,905 | +17 | +0.9% | 2,553 |
| 2026/07/14 | 1,896 | 1,900 | 1,888 | 1,888 | -7 | -0.4% | 2,427 |
1～
50
件表示中 / 512件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
